Wienerberger AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	27.200	27.760	27.153	27.550	23.544	62,574
2022-04-19	26.620	27.260	26.620	27.100	23.160	118,109
2022-04-14	26.780	27.100	26.480	26.890	22.980	25,790
2022-04-13	27.080	27.080	26.340	26.840	22.937	187,400
2022-04-12	26.820	27.680	26.820	27.540	23.536	59,156
2022-04-11	26.380	26.890	26.380	26.890	22.980	32,943
2022-04-08	25.530	26.340	25.380	26.250	22.433	100,169
2022-04-07	25.220	25.400	24.960	25.340	21.655	73,455
2022-04-06	26.080	26.080	25.000	25.260	21.587	23,947
2022-04-05	27.140	27.140	25.940	26.100	22.305	54,208
2022-04-04	27.467	27.467	27.160	27.230	23.271	7,403
2022-04-01	27.300	27.680	27.140	27.380	23.399	46,512
2022-03-31	27.830	28.300	27.400	27.430	23.442	50,766
2022-03-30	27.900	27.900	27.420	27.570	23.561	45,722
2022-03-29	27.460	28.480	27.460	28.260	24.151	137,148
2022-03-28	27.430	27.580	27.240	27.530	23.527	35,801
2022-03-25	27.740	27.845	27.400	27.560	23.553	31,916
2022-03-24	28.600	28.600	27.540	27.610	23.595	29,755
2022-03-23	28.820	28.820	28.380	28.440	24.305	16,445
2022-03-22	28.880	29.000	28.628	28.910	24.706	27,716
2022-03-21	29.140	29.200	28.740	28.820	24.629	30,689
2022-03-18	29.120	29.120	28.540	28.900	24.698	79,899
2022-03-17	29.180	29.360	28.840	28.970	24.758	24,538
2022-03-16	28.400	29.100	28.000	28.880	24.681	158,514
2022-03-15	28.080	28.160	27.740	28.040	23.963	145,448
2022-03-14	28.340	28.960	28.340	28.570	24.416	83,569
2022-03-11	27.240	27.960	27.240	27.630	23.612	96,357
2022-03-10	27.110	27.200	26.440	26.860	22.954	18,325
2022-03-09	25.700	27.540	25.700	27.220	23.262	175,800
2022-03-08	24.100	25.180	24.100	24.780	21.177	181,810
2022-03-07	24.090	25.460	23.520	24.330	20.792	137,333
2022-03-04	24.360	24.800	24.060	24.550	20.980	397,972
2022-03-03	25.380	25.540	24.300	24.480	20.921	110,024
2022-03-02	24.470	25.172	23.940	24.900	21.279	97,446
2022-03-01	26.650	26.920	24.780	24.930	21.305	87,187
2022-02-28	26.630	26.780	25.840	26.560	22.698	89,045
2022-02-25	26.490	27.660	26.220	27.530	23.527	288,381
2022-02-24	27.960	28.100	25.500	25.660	21.929	428,188
2022-02-23	30.270	30.980	29.220	29.240	24.988	641,074
2022-02-22	29.820	30.700	29.640	30.690	26.228	153,832
2022-02-21	30.940	31.400	30.500	30.830	26.347	62,636
2022-02-18	31.260	31.660	30.860	31.320	26.766	28,264
2022-02-17	31.640	31.920	31.200	31.200	26.663	75,468
2022-02-16	31.420	31.780	31.420	31.700	27.091	53,027
2022-02-15	30.880	31.320	30.540	31.150	26.621	44,738
2022-02-14	30.940	30.980	30.000	30.890	26.398	42,588
2022-02-11	31.760	31.940	31.560	31.930	27.287	196,640
2022-02-10	32.170	32.200	31.999	32.180	27.501	5,087
2022-02-09	31.480	32.120	31.480	31.880	27.245	43,231
2022-02-08	31.070	31.100	30.580	30.690	26.228	24,392
2022-02-07	31.370	31.500	30.919	31.230	26.689	26,635
2022-02-04	32.100	32.240	31.060	31.490	26.911	69,115
2022-02-03	32.340	32.340	32.139	32.340	27.638	33,290
2022-02-02	32.380	32.620	32.320	32.490	27.766	27,096
2022-02-01	32.140	32.480	32.140	32.300	27.603	45,856
2022-01-31	32.210	32.260	31.680	31.960	27.313	96,902
2022-01-28	31.720	31.940	31.320	31.670	27.065	57,627
2022-01-27	31.070	31.803	31.060	31.620	27.022	85,815
2022-01-26	31.100	31.540	30.900	31.220	26.680	73,846
2022-01-25	31.400	31.460	30.660	30.880	26.390	103,924

← NewerPage 20 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.9500 EUR
2025-05-21	0.9500 EUR
2024-05-10	0.9000 EUR
2023-05-09	0.9000 EUR
2022-05-05	0.7500 EUR
2021-05-06	0.6000 EUR
2020-10-28	0.6000 EUR
2019-05-08	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.